Agenus Inc (NQ: AGEN )

3.930 USD +0.670 (+20.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.950 3.790 2.890 3.730 16,321,800 +0.85(+29.51%)
May 28, 2020 2.800 2.940 2.730 2.880 4,144,210 +0.13(+4.73%)
May 27, 2020 2.650 2.830 2.530 2.750 4,870,479 +0.21(+8.27%)
May 26, 2020 2.580 2.650 2.510 2.540 3,127,689 +0.04(+1.60%)
May 22, 2020 2.500 2.600 2.455 2.500 2,198,600 +0.01(+0.40%)
May 21, 2020 2.520 2.530 2.430 2.490 1,607,464 -0.01(-0.40%)
May 20, 2020 2.540 2.590 2.450 2.500 2,389,991 +0.02(+0.81%)
May 19, 2020 2.510 2.640 2.460 2.480 2,777,241 -0.02(-0.80%)
May 18, 2020 2.480 2.530 2.400 2.500 2,820,151 +0.12(+5.04%)
May 15, 2020 2.330 2.430 2.300 2.380 2,940,400 +0.09(+3.93%)
May 14, 2020 2.500 2.520 2.280 2.290 5,473,152 -0.24(-9.49%)
May 13, 2020 2.560 2.740 2.420 2.530 3,681,232 -0.03(-1.17%)
May 12, 2020 2.610 2.770 2.560 2.560 2,109,253 -0.07(-2.66%)
May 11, 2020 2.490 2.640 2.460 2.630 1,483,262 +0.10(+3.95%)
May 08, 2020 2.530 2.620 2.490 2.530 1,246,600 -0.01(-0.39%)
May 07, 2020 2.650 2.680 2.330 2.540 3,047,453 -0.10(-3.79%)
May 06, 2020 2.600 2.660 2.540 2.640 2,436,287 +0.09(+3.53%)
May 05, 2020 2.630 2.730 2.530 2.550 5,322,498 -0.01(-0.39%)
May 04, 2020 2.470 2.570 2.420 2.560 1,184,049 +0.10(+4.07%)
May 01, 2020 2.630 2.665 2.370 2.460 2,725,000 -0.20(-7.52%)
Apr 30, 2020 2.730 2.820 2.640 2.660 1,442,009 -0.08(-2.92%)
Apr 29, 2020 2.820 2.820 2.670 2.740 1,857,138 -0.03(-1.08%)
Apr 28, 2020 2.910 2.920 2.760 2.770 1,460,518 -0.07(-2.46%)
Apr 27, 2020 2.870 2.890 2.750 2.840 1,834,372 +0.05(+1.79%)
Apr 24, 2020 2.800 2.820 2.730 2.790 1,435,600 +0.01(+0.36%)
Apr 23, 2020 2.800 2.840 2.750 2.780 1,290,938 -0.02(-0.71%)
Apr 22, 2020 2.890 2.920 2.760 2.800 1,749,744 -0.03(-1.06%)
Apr 21, 2020 2.850 2.950 2.650 2.830 5,271,063 +0.05(+1.80%)
Apr 20, 2020 2.670 2.990 2.660 2.780 4,829,292 +0.09(+3.35%)
Apr 17, 2020 2.680 2.780 2.630 2.690 1,691,000 +0.08(+3.07%)
Apr 16, 2020 2.610 2.680 2.470 2.610 1,602,833 +0.01(+0.38%)
Apr 15, 2020 2.620 2.650 2.520 2.600 1,204,695 -0.10(-3.70%)
Apr 14, 2020 2.680 2.840 2.660 2.700 3,424,103 +0.09(+3.45%)
Apr 13, 2020 2.500 2.700 2.480 2.610 1,887,636 +0.11(+4.40%)
Apr 09, 2020 2.420 2.540 2.350 2.500 2,709,200 +0.16(+6.84%)
Apr 08, 2020 2.440 2.450 2.310 2.340 1,958,634 -0.04(-1.68%)
Apr 07, 2020 2.530 2.690 2.360 2.380 5,182,111 -0.09(-3.64%)
Apr 06, 2020 2.420 2.540 2.420 2.470 2,205,103 +0.10(+4.22%)
Apr 03, 2020 2.350 2.430 2.320 2.370 1,212,200 +0.00(+0.00%)
Apr 02, 2020 2.280 2.410 2.270 2.370 1,288,706 +0.06(+2.60%)
Apr 01, 2020 2.370 2.450 2.250 2.310 1,316,917 -0.14(-5.71%)
Mar 31, 2020 2.390 2.470 2.340 2.450 1,117,704 +0.05(+2.08%)
Mar 30, 2020 2.440 2.480 2.320 2.400 2,085,865 +0.05(+2.13%)
Mar 27, 2020 2.370 2.480 2.300 2.350 1,780,900 -0.09(-3.69%)
Mar 26, 2020 2.380 2.550 2.340 2.440 1,665,350 +0.06(+2.52%)
Mar 25, 2020 2.300 2.580 2.250 2.380 2,675,018 +0.10(+4.39%)
Mar 24, 2020 2.060 2.290 2.010 2.280 1,995,018 +0.29(+14.57%)
Mar 23, 2020 1.910 2.020 1.820 1.990 2,665,501 +0.07(+3.65%)
Mar 20, 2020 2.070 2.120 1.890 1.920 2,916,600 -0.13(-6.34%)
Mar 19, 2020 2.100 2.160 1.950 2.050 2,583,924 -0.07(-3.30%)
Mar 18, 2020 2.030 2.220 1.940 2.120 2,134,592 -0.04(-1.85%)
Mar 17, 2020 2.300 2.320 2.010 2.160 2,656,707 -0.07(-3.14%)
Mar 16, 2020 2.290 2.390 2.210 2.230 1,884,395 -0.29(-11.51%)
Mar 13, 2020 2.800 2.850 2.470 2.520 2,894,000 -0.09(-3.45%)
Mar 12, 2020 2.720 2.730 2.430 2.610 3,210,105 -0.11(-4.04%)
Mar 11, 2020 2.770 3.030 2.690 2.720 3,545,631 -0.09(-3.20%)
Mar 10, 2020 2.430 2.840 2.400 2.810 16,614,720 +0.46(+19.57%)
Mar 09, 2020 2.330 2.510 2.250 2.350 4,498,221 -0.09(-3.69%)
Mar 06, 2020 2.400 2.740 2.355 2.440 7,325,700 +0.00(+0.00%)
Mar 05, 2020 2.510 2.530 2.420 2.440 1,817,613 -0.10(-3.94%)
Mar 04, 2020 2.550 2.620 2.480 2.540 1,846,912 +0.04(+1.60%)
Mar 03, 2020 2.650 2.750 2.475 2.500 2,495,720 -0.10(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.